Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.53 | 78.07 | 76.96 | 77.48 | 651,954 | +0.07(+0.08%) |
Feb 27, 2014 | 77.23 | 77.43 | 76.62 | 77.41 | 622,842 | +0.47(+0.61%) |
Feb 26, 2014 | 77.51 | 77.91 | 76.89 | 76.94 | 941,382 | -0.42(-0.55%) |
Feb 25, 2014 | 77.42 | 77.84 | 77.03 | 77.37 | 1,190,214 | -0.38(-0.48%) |
Feb 24, 2014 | 76.57 | 78.66 | 76.57 | 77.74 | 1,316,817 | +0.80(+1.04%) |
Feb 21, 2014 | 76.03 | 77.33 | 76.01 | 76.94 | 1,390,368 | +0.93(+1.22%) |
Feb 20, 2014 | 74.10 | 76.20 | 74.02 | 76.01 | 1,444,103 | +2.05(+2.77%) |
Feb 19, 2014 | 73.91 | 75.18 | 73.74 | 73.97 | 1,143,126 | +0.05(+0.06%) |
Feb 18, 2014 | 73.63 | 74.10 | 73.32 | 73.92 | 1,021,037 | +0.22(+0.29%) |
Feb 14, 2014 | 73.00 | 73.71 | 73.71 | 73.71 | 770,656 | +0.64(+0.87%) |
Feb 13, 2014 | 72.33 | 73.07 | 72.13 | 73.07 | 520,575 | +0.26(+0.36%) |
Feb 12, 2014 | 72.58 | 73.09 | 72.47 | 72.80 | 860,414 | +0.51(+0.70%) |
Feb 11, 2014 | 72.12 | 72.67 | 71.91 | 72.30 | 719,315 | +0.19(+0.26%) |
Feb 10, 2014 | 72.29 | 72.70 | 71.90 | 72.11 | 1,015,514 | -0.34(-0.47%) |
Feb 07, 2014 | 71.61 | 72.48 | 71.61 | 72.45 | 693,369 | +1.01(+1.42%) |
Feb 06, 2014 | 71.10 | 71.47 | 70.40 | 71.43 | 1,212,621 | +1.40(+2.00%) |
Feb 05, 2014 | 69.51 | 70.12 | 68.96 | 70.03 | 908,040 | +0.08(+0.12%) |
Feb 04, 2014 | 69.92 | 70.14 | 68.73 | 69.95 | 1,424,903 | +0.23(+0.34%) |
Feb 03, 2014 | 70.75 | 71.02 | 69.68 | 69.72 | 1,949,665 | -0.93(-1.31%) |
Jan 31, 2014 | 70.06 | 71.25 | 69.89 | 70.64 | 1,006,001 | -0.38(-0.54%) |
Jan 30, 2014 | 71.07 | 71.23 | 70.62 | 71.03 | 741,364 | +0.51(+0.73%) |
Jan 29, 2014 | 70.56 | 70.83 | 70.07 | 70.51 | 1,108,445 | -0.89(-1.24%) |
Jan 28, 2014 | 71.63 | 71.74 | 70.85 | 71.40 | 891,985 | -0.22(-0.30%) |
Jan 27, 2014 | 72.04 | 72.55 | 71.37 | 71.61 | 1,059,242 | -0.44(-0.61%) |
Jan 24, 2014 | 73.35 | 73.44 | 72.05 | 72.05 | 1,244,055 | -2.08(-2.80%) |
Jan 23, 2014 | 73.94 | 74.41 | 73.71 | 74.13 | 1,353,120 | +0.09(+0.13%) |
Jan 22, 2014 | 73.62 | 74.23 | 72.31 | 74.04 | 1,685,023 | +0.91(+1.24%) |
Jan 21, 2014 | 72.92 | 74.39 | 71.81 | 73.13 | 2,113,210 | +0.60(+0.82%) |
Jan 17, 2014 | 72.33 | 72.53 | 72.53 | 72.53 | 2,142,748 | +0.50(+0.69%) |
Jan 16, 2014 | 71.09 | 72.20 | 70.92 | 72.04 | 1,146,168 | +0.99(+1.40%) |
Jan 15, 2014 | 71.16 | 71.58 | 70.78 | 71.04 | 893,258 | -0.11(-0.16%) |
Jan 14, 2014 | 70.61 | 71.16 | 70.00 | 71.16 | 996,109 | +0.91(+1.29%) |
Jan 13, 2014 | 70.85 | 71.25 | 70.20 | 70.25 | 862,420 | -0.79(-1.11%) |
Jan 10, 2014 | 71.29 | 71.40 | 70.81 | 71.04 | 934,515 | -0.20(-0.28%) |
Jan 09, 2014 | 71.29 | 71.65 | 70.78 | 71.23 | 459,719 | +0.17(+0.24%) |
Jan 08, 2014 | 70.85 | 71.24 | 70.14 | 71.06 | 1,145,287 | +0.22(+0.30%) |
Jan 07, 2014 | 70.82 | 71.11 | 70.67 | 70.85 | 952,867 | +0.10(+0.15%) |
Jan 06, 2014 | 69.92 | 71.63 | 69.48 | 70.75 | 2,395,990 | +1.74(+2.52%) |
Jan 03, 2014 | 68.32 | 69.07 | 68.31 | 69.01 | 606,719 | +0.65(+0.96%) |
Jan 02, 2014 | 69.18 | 69.18 | 68.20 | 68.35 | 781,606 | -0.76(-1.10%) |
Dec 31, 2013 | 68.99 | 69.11 | 69.11 | 69.11 | 338,852 | +0.13(+0.19%) |
Dec 30, 2013 | 69.29 | 69.38 | 68.75 | 68.98 | 284,936 | -0.21(-0.30%) |
Dec 27, 2013 | 69.38 | 69.59 | 69.07 | 69.18 | 240,398 | -0.04(-0.05%) |
Dec 26, 2013 | 69.11 | 69.44 | 68.76 | 69.22 | 180,001 | +0.29(+0.42%) |
Dec 24, 2013 | 68.49 | 68.99 | 68.38 | 68.93 | 119,036 | +0.62(+0.90%) |
Dec 23, 2013 | 68.82 | 68.82 | 68.18 | 68.31 | 457,452 | +0.19(+0.27%) |
Dec 20, 2013 | 67.14 | 68.34 | 67.14 | 68.13 | 773,499 | +0.91(+1.35%) |
Dec 19, 2013 | 67.57 | 67.77 | 66.99 | 67.22 | 1,051,661 | -0.30(-0.44%) |
Dec 18, 2013 | 66.65 | 67.67 | 65.99 | 67.52 | 965,411 | +1.09(+1.65%) |
Dec 17, 2013 | 67.39 | 67.43 | 66.35 | 66.43 | 1,185,499 | -0.76(-1.13%) |
Dec 16, 2013 | 67.01 | 67.58 | 67.01 | 67.18 | 947,149 | +0.51(+0.77%) |
Dec 13, 2013 | 66.58 | 66.88 | 66.52 | 66.67 | 548,384 | +0.05(+0.07%) |
Dec 12, 2013 | 66.98 | 67.16 | 66.39 | 66.62 | 611,432 | -0.30(-0.45%) |
Dec 11, 2013 | 68.13 | 68.13 | 66.83 | 66.92 | 609,670 | -1.22(-1.80%) |
Dec 10, 2013 | 68.30 | 68.69 | 67.95 | 68.15 | 421,207 | -0.48(-0.69%) |
Dec 09, 2013 | 68.67 | 69.03 | 68.29 | 68.62 | 638,396 | -0.09(-0.14%) |
Dec 06, 2013 | 68.16 | 68.79 | 68.05 | 68.72 | 444,096 | +1.02(+1.51%) |
Dec 05, 2013 | 67.83 | 68.21 | 67.52 | 67.70 | 646,472 | -0.23(-0.34%) |
Dec 04, 2013 | 67.50 | 68.13 | 67.13 | 67.93 | 893,001 | +0.18(+0.26%) |
Dec 03, 2013 | 67.72 | 68.19 | 67.38 | 67.75 | 617,144 | -0.18(-0.26%) |